Irhythm Technologies Inc (NQ: IRTC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	86.55	86.73	83.23	83.44	277,876	-3.69(-4.24%)
Nov 13, 2024	87.93	88.74	86.05	87.13	354,495	-0.07(-0.08%)
Nov 12, 2024	88.24	90.19	86.50	87.20	334,425	-1.73(-1.95%)
Nov 11, 2024	86.68	89.67	86.12	88.93	372,397	+2.45(+2.83%)
Nov 08, 2024	88.96	89.88	84.79	86.48	462,472	-2.28(-2.57%)
Nov 07, 2024	89.66	89.66	87.50	88.76	499,122	-0.74(-0.83%)
Nov 06, 2024	89.36	91.80	87.28	89.50	739,233	+2.82(+3.25%)
Nov 05, 2024	80.94	88.64	79.69	86.68	1,227,262	+5.24(+6.43%)
Nov 04, 2024	74.21	81.75	74.16	81.44	836,887	+6.40(+8.53%)
Nov 01, 2024	73.75	77.80	72.86	75.04	706,802	+2.60(+3.59%)
Oct 31, 2024	68.00	75.83	67.92	72.44	1,317,079	-3.33(-4.39%)
Oct 30, 2024	76.76	78.53	75.14	75.77	810,636	-1.23(-1.60%)
Oct 29, 2024	75.88	77.92	75.31	77.00	273,267	+0.70(+0.92%)
Oct 28, 2024	76.42	77.81	75.11	76.30	422,536	+0.62(+0.82%)
Oct 25, 2024	78.12	78.29	75.51	75.68	483,360	-2.44(-3.12%)
Oct 24, 2024	74.48	78.38	74.48	78.12	790,438	+3.76(+5.06%)
Oct 23, 2024	76.17	76.41	72.47	74.36	757,772	-1.23(-1.63%)
Oct 22, 2024	70.11	76.27	69.16	75.59	2,716,800	+13.49(+21.72%)
Oct 21, 2024	62.29	62.55	60.69	62.10	665,970	-0.57(-0.91%)
Oct 18, 2024	62.60	63.35	61.20	62.67	347,282	+0.18(+0.29%)
Oct 17, 2024	62.50	64.05	62.20	62.49	618,889	+0.72(+1.17%)
Oct 16, 2024	60.40	62.69	60.37	61.77	659,578	+1.64(+2.73%)
Oct 15, 2024	57.82	60.38	57.43	60.13	590,562	+2.20(+3.79%)
Oct 14, 2024	57.27	58.98	55.92	57.94	597,770	+0.87(+1.52%)
Oct 11, 2024	57.36	58.52	56.70	57.07	600,241	-0.31(-0.54%)
Oct 10, 2024	58.15	58.44	56.50	57.38	431,726	-1.29(-2.20%)
Oct 09, 2024	60.63	61.46	58.35	58.67	487,249	-1.52(-2.53%)
Oct 08, 2024	60.53	62.03	59.26	60.19	543,122	-0.17(-0.28%)
Oct 07, 2024	62.57	62.97	60.09	60.36	807,009	-2.35(-3.75%)
Oct 04, 2024	65.92	66.84	61.36	62.71	894,886	-3.57(-5.39%)
Oct 03, 2024	70.74	70.74	65.64	66.28	592,684	-4.75(-6.69%)
Oct 02, 2024	70.80	71.49	69.00	71.03	328,506	-0.55(-0.77%)
Oct 01, 2024	73.57	73.57	68.97	71.58	534,350	-2.66(-3.58%)
Sep 30, 2024	72.54	75.00	72.23	74.24	339,847	+1.37(+1.88%)
Sep 27, 2024	73.24	73.68	71.91	72.87	421,323	+1.24(+1.73%)
Sep 26, 2024	74.68	74.95	71.42	71.63	324,057	-1.06(-1.46%)
Sep 25, 2024	71.12	73.93	70.91	72.69	534,262	+2.39(+3.40%)
Sep 24, 2024	70.35	71.34	69.86	70.30	354,197	+0.25(+0.36%)
Sep 23, 2024	70.03	71.51	69.52	70.05	475,888	+0.05(+0.07%)
Sep 20, 2024	72.73	73.59	69.69	70.00	580,867	-3.08(-4.21%)
Sep 19, 2024	73.67	74.85	72.44	73.08	367,631	+2.05(+2.89%)
Sep 18, 2024	71.03	75.06	70.51	71.03	457,864	-0.48(-0.67%)
Sep 17, 2024	74.33	75.35	70.81	71.51	354,888	-2.19(-2.97%)
Sep 16, 2024	77.20	77.94	73.60	73.70	308,435	-2.91(-3.80%)
Sep 13, 2024	75.61	77.96	75.24	76.61	227,727	+1.85(+2.47%)
Sep 12, 2024	75.30	76.06	74.33	74.76	371,233	-0.07(-0.09%)
Sep 11, 2024	72.24	74.98	71.17	74.83	365,008	+2.42(+3.34%)
Sep 10, 2024	70.47	73.07	68.58	72.41	525,459	+2.43(+3.47%)
Sep 09, 2024	67.43	70.77	67.31	69.98	873,142	+2.78(+4.14%)
Sep 06, 2024	65.33	67.45	61.94	67.20	766,606	+1.99(+3.05%)
Sep 05, 2024	68.98	69.00	60.88	65.21	1,092,982	-3.77(-5.47%)
Sep 04, 2024	67.69	71.76	66.09	68.98	664,966	+0.98(+1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.